Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.49 +0.22 (+0.39%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2024 55.03 56.30 54.95 56.27 707,615 +1.40(+2.54%)
Jun 26, 2024 54.92 55.17 54.76 54.87 335,751 -0.23(-0.42%)
Jun 25, 2024 54.95 55.19 54.86 55.10 382,550 +0.22(+0.40%)
Jun 24, 2024 54.91 55.32 54.83 54.88 539,657 -0.16(-0.29%)
Jun 21, 2024 54.90 55.09 54.55 55.04 526,419 +0.14(+0.25%)
Jun 20, 2024 55.19 55.19 54.64 54.90 388,780 -0.15(-0.27%)
Jun 18, 2024 55.38 55.40 54.90 55.05 319,020 -0.25(-0.45%)
Jun 17, 2024 54.87 55.37 54.50 55.30 338,591 +0.49(+0.89%)
Jun 14, 2024 54.86 54.87 54.45 54.81 361,032 -0.12(-0.22%)
Jun 13, 2024 55.58 55.63 54.74 54.93 409,585 -0.14(-0.25%)
Jun 12, 2024 55.11 55.33 54.94 55.07 474,094 +0.50(+0.92%)
Jun 11, 2024 54.29 54.67 53.91 54.57 419,247 +0.01(+0.02%)
Jun 10, 2024 53.81 54.59 53.67 54.56 2,250,586 +0.81(+1.51%)
Jun 07, 2024 53.48 53.85 53.36 53.76 397,257 +0.13(+0.24%)
Jun 06, 2024 53.96 53.96 53.60 53.63 274,319 -0.05(-0.09%)
Jun 05, 2024 53.36 53.70 52.76 53.68 537,045 +1.24(+2.36%)
Jun 04, 2024 52.56 52.78 52.36 52.44 716,480 -0.29(-0.55%)
Jun 03, 2024 53.60 53.83 52.45 52.73 619,652 -0.55(-1.03%)
May 31, 2024 53.61 53.62 52.50 53.28 533,168 +0.11(+0.21%)
May 30, 2024 54.31 54.43 52.98 53.17 846,528 -1.33(-2.44%)
May 29, 2024 54.36 54.74 54.23 54.49 392,006 -0.41(-0.75%)
May 28, 2024 55.71 55.71 54.73 54.90 537,653 -0.74(-1.33%)
May 24, 2024 55.40 55.78 55.24 55.64 291,088 +0.43(+0.78%)
May 23, 2024 56.17 56.17 54.98 55.21 342,783 -0.47(-0.84%)
May 22, 2024 55.83 55.91 55.36 55.68 379,851 -0.07(-0.13%)
May 21, 2024 55.54 55.89 55.35 55.75 551,461 -0.33(-0.59%)
May 20, 2024 55.87 56.13 55.63 56.08 388,045 +0.23(+0.41%)
May 17, 2024 55.82 55.93 55.49 55.85 284,061 -0.08(-0.14%)
May 16, 2024 56.15 56.23 55.69 55.93 487,383 -0.03(-0.05%)
May 15, 2024 55.51 56.03 55.26 55.96 574,239 +0.85(+1.54%)
May 14, 2024 54.92 55.16 54.69 55.11 500,917 +0.44(+0.80%)
May 13, 2024 54.66 54.87 54.54 54.67 265,666 +0.27(+0.50%)
May 10, 2024 54.57 54.84 54.34 54.40 228,539 -0.01(-0.02%)
May 09, 2024 54.30 54.43 54.07 54.41 327,970 +0.05(+0.09%)
May 08, 2024 54.40 54.43 54.07 54.36 648,750 -0.35(-0.64%)
May 07, 2024 54.83 55.05 54.54 54.71 471,345 -0.03(-0.05%)
May 06, 2024 54.11 54.77 54.11 54.74 664,101 +0.73(+1.35%)
May 03, 2024 54.40 54.51 53.59 54.01 526,792 -0.33(-0.61%)
May 02, 2024 54.55 54.64 53.58 54.34 337,314 +0.44(+0.82%)
May 01, 2024 53.82 54.90 53.73 53.91 347,640 +0.00(+0.00%)
Apr 30, 2024 54.57 54.79 53.90 53.91 2,179,116 -1.02(-1.85%)
Apr 29, 2024 55.14 55.43 54.67 54.92 316,825 +0.13(+0.24%)
Apr 26, 2024 54.74 55.19 54.63 54.79 318,391 +0.68(+1.26%)
Apr 25, 2024 53.64 54.29 53.47 54.11 475,132 -0.40(-0.73%)
Apr 24, 2024 54.30 54.81 54.14 54.51 571,920 +0.26(+0.48%)
Apr 23, 2024 53.45 54.38 53.22 54.25 638,329 +1.06(+1.99%)
Apr 22, 2024 53.31 53.46 52.47 53.20 998,788 +0.63(+1.20%)
Apr 19, 2024 52.58 53.12 52.34 52.57 576,560 -0.20(-0.38%)
Apr 18, 2024 52.93 53.36 52.55 52.77 952,538 -0.09(-0.17%)
Apr 17, 2024 53.75 53.81 52.79 52.86 1,114,734 -0.57(-1.07%)
Apr 16, 2024 53.30 53.70 53.17 53.43 515,966 -0.03(-0.06%)
Apr 15, 2024 55.21 55.32 53.37 53.46 673,619 -1.33(-2.42%)
Apr 12, 2024 55.70 55.71 54.64 54.78 366,083 -1.12(-2.00%)
Apr 11, 2024 55.73 56.02 55.24 55.90 340,320 +0.55(+0.99%)
Apr 10, 2024 55.31 55.54 55.02 55.35 432,180 -0.67(-1.19%)
Apr 09, 2024 55.92 56.03 55.54 56.02 345,761 +0.40(+0.72%)
Apr 08, 2024 55.82 55.87 55.29 55.62 302,549 -0.03(-0.05%)
Apr 05, 2024 55.20 55.89 54.98 55.65 380,225 +0.69(+1.25%)
Apr 04, 2024 56.30 56.50 54.96 54.96 599,796 -0.81(-1.45%)
Apr 03, 2024 55.69 56.07 55.38 55.77 814,393 +0.08(+0.14%)
Apr 02, 2024 55.40 55.70 55.13 55.69 745,887 -0.37(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.